Mahindra & Mahindra Limited (NSE:M&M)
India · Delayed Price · Currency is INR 3,698.60
-0.90 (-0.02%)
At close: Nov 14, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3,700.00 | 3,716.80 | 3,660.50 | 3,698.60 | 3,698.60 | -0.02% | 1,847,028 |
| Nov 13, 2025 | 3,748.20 | 3,754.10 | 3,690.20 | 3,699.50 | 3,699.50 | -1.46% | 1,599,079 |
| Nov 12, 2025 | 3,761.00 | 3,781.00 | 3,740.00 | 3,754.30 | 3,754.30 | 0.14% | 1,984,901 |
| Nov 11, 2025 | 3,699.90 | 3,759.00 | 3,670.00 | 3,749.10 | 3,749.10 | 2.33% | 3,044,040 |
| Nov 10, 2025 | 3,690.20 | 3,715.80 | 3,645.10 | 3,663.90 | 3,663.90 | -0.71% | 1,620,889 |
| Nov 7, 2025 | 3,615.60 | 3,718.00 | 3,566.80 | 3,690.20 | 3,690.20 | 1.98% | 2,595,934 |
| Nov 6, 2025 | 3,625.00 | 3,674.70 | 3,586.30 | 3,618.50 | 3,618.50 | 1.04% | 4,535,984 |
| Nov 4, 2025 | 3,548.60 | 3,632.80 | 3,537.20 | 3,581.20 | 3,581.20 | 0.91% | 3,494,428 |
| Nov 3, 2025 | 3,511.00 | 3,590.00 | 3,511.00 | 3,548.90 | 3,548.90 | 1.77% | 1,776,510 |
| Oct 31, 2025 | 3,516.10 | 3,526.70 | 3,483.70 | 3,487.20 | 3,487.20 | -0.43% | 1,915,577 |
| Oct 30, 2025 | 3,540.00 | 3,550.00 | 3,496.00 | 3,502.10 | 3,502.10 | -0.92% | 2,103,351 |
| Oct 29, 2025 | 3,580.00 | 3,583.50 | 3,522.10 | 3,534.70 | 3,534.70 | -1.24% | 2,526,473 |
| Oct 28, 2025 | 3,605.00 | 3,624.90 | 3,562.00 | 3,579.10 | 3,579.10 | -0.90% | 2,851,093 |
| Oct 27, 2025 | 3,626.80 | 3,635.30 | 3,593.00 | 3,611.60 | 3,611.60 | -0.37% | 1,440,893 |
| Oct 24, 2025 | 3,630.00 | 3,655.30 | 3,615.10 | 3,625.00 | 3,625.00 | 0.04% | 1,654,500 |
| Oct 23, 2025 | 3,632.10 | 3,650.00 | 3,600.00 | 3,623.60 | 3,623.60 | 0.07% | 3,724,956 |
| Oct 21, 2025 | 3,608.20 | 3,628.10 | 3,604.30 | 3,621.20 | 3,621.20 | 0.61% | 286,950 |
| Oct 20, 2025 | 3,674.00 | 3,676.00 | 3,593.00 | 3,599.10 | 3,599.10 | -1.32% | 2,827,250 |
| Oct 17, 2025 | 3,561.00 | 3,656.00 | 3,560.10 | 3,647.20 | 3,647.20 | 2.43% | 3,339,579 |
| Oct 16, 2025 | 3,503.00 | 3,573.20 | 3,498.30 | 3,560.80 | 3,560.80 | 1.82% | 2,125,552 |
| Oct 15, 2025 | 3,461.00 | 3,500.00 | 3,460.00 | 3,497.20 | 3,497.20 | 1.08% | 1,319,445 |
| Oct 14, 2025 | 3,469.90 | 3,487.10 | 3,428.00 | 3,459.80 | 3,459.80 | - | 1,518,505 |
| Oct 13, 2025 | 3,432.00 | 3,470.00 | 3,432.00 | 3,459.70 | 3,459.70 | 0.14% | 1,090,517 |
| Oct 10, 2025 | 3,425.00 | 3,473.90 | 3,395.70 | 3,454.90 | 3,454.90 | 0.35% | 1,416,272 |
| Oct 9, 2025 | 3,450.00 | 3,475.00 | 3,424.00 | 3,442.90 | 3,442.90 | 0.48% | 1,997,853 |
| Oct 8, 2025 | 3,500.00 | 3,509.70 | 3,422.60 | 3,426.50 | 3,426.50 | -1.90% | 1,444,911 |
| Oct 7, 2025 | 3,468.10 | 3,521.40 | 3,465.10 | 3,492.80 | 3,492.80 | 0.60% | 1,508,939 |
| Oct 6, 2025 | 3,462.00 | 3,480.00 | 3,425.10 | 3,472.00 | 3,472.00 | 0.29% | 1,156,082 |
| Oct 3, 2025 | 3,462.10 | 3,492.40 | 3,404.20 | 3,462.00 | 3,462.00 | -0.04% | 2,357,702 |
| Oct 1, 2025 | 3,419.20 | 3,501.00 | 3,415.50 | 3,463.40 | 3,463.40 | 1.06% | 2,364,844 |
| Sep 30, 2025 | 3,420.00 | 3,454.00 | 3,393.10 | 3,427.00 | 3,427.00 | 0.26% | 2,611,078 |
| Sep 29, 2025 | 3,419.00 | 3,458.00 | 3,405.00 | 3,418.10 | 3,418.10 | 0.64% | 3,175,716 |
| Sep 26, 2025 | 3,510.00 | 3,547.50 | 3,391.60 | 3,396.50 | 3,396.50 | -3.78% | 3,046,760 |
| Sep 25, 2025 | 3,579.90 | 3,584.10 | 3,521.80 | 3,530.00 | 3,530.00 | -1.26% | 2,106,344 |
| Sep 24, 2025 | 3,614.50 | 3,626.30 | 3,568.00 | 3,574.90 | 3,574.90 | -1.10% | 1,320,014 |
| Sep 23, 2025 | 3,610.00 | 3,679.20 | 3,606.80 | 3,614.60 | 3,614.60 | 0.83% | 2,523,224 |
| Sep 22, 2025 | 3,600.00 | 3,616.60 | 3,569.30 | 3,584.80 | 3,584.80 | -0.20% | 1,664,133 |
| Sep 19, 2025 | 3,601.00 | 3,636.70 | 3,584.50 | 3,592.10 | 3,592.10 | -1.38% | 4,018,342 |
| Sep 18, 2025 | 3,636.10 | 3,650.00 | 3,603.30 | 3,642.20 | 3,642.20 | 0.25% | 2,480,472 |
| Sep 17, 2025 | 3,608.00 | 3,644.90 | 3,593.10 | 3,633.20 | 3,633.20 | 0.70% | 2,237,804 |
| Sep 16, 2025 | 3,545.00 | 3,619.90 | 3,528.90 | 3,608.00 | 3,608.00 | 2.20% | 2,465,043 |
| Sep 15, 2025 | 3,590.00 | 3,603.40 | 3,526.60 | 3,530.30 | 3,530.30 | -1.66% | 2,550,444 |
| Sep 12, 2025 | 3,594.90 | 3,641.00 | 3,582.00 | 3,589.90 | 3,589.90 | -0.16% | 2,839,264 |
| Sep 11, 2025 | 3,620.00 | 3,647.90 | 3,580.00 | 3,595.70 | 3,595.70 | -0.24% | 1,949,934 |
| Sep 10, 2025 | 3,702.00 | 3,708.90 | 3,591.40 | 3,604.40 | 3,604.40 | -2.49% | 2,298,202 |
| Sep 9, 2025 | 3,702.20 | 3,723.80 | 3,673.10 | 3,696.30 | 3,696.30 | -0.14% | 2,879,258 |
| Sep 8, 2025 | 3,585.00 | 3,715.20 | 3,579.10 | 3,701.40 | 3,701.40 | 3.93% | 4,623,789 |
| Sep 5, 2025 | 3,511.00 | 3,577.80 | 3,481.50 | 3,561.30 | 3,561.30 | 2.29% | 3,700,943 |
| Sep 4, 2025 | 3,527.00 | 3,550.00 | 3,463.40 | 3,481.50 | 3,481.50 | 5.95% | 7,600,320 |
| Sep 3, 2025 | 3,269.00 | 3,293.70 | 3,232.80 | 3,286.00 | 3,286.00 | 1.59% | 2,672,659 |